Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.0715 USD |
1,961.6890 GHST |
1.0593 USD |
1.0478 USD |
1.0890 USD |
1.0478 USD |
| 2023-04-02 |
1.1203 USD |
1,493.2439 GHST |
1.1225 USD |
1.0832 USD |
1.1340 USD |
1.0832 USD |
| 2023-04-01 |
1.1224 USD |
3,657.6514 GHST |
1.1362 USD |
1.0963 USD |
1.1362 USD |
1.1219 USD |
| 2023-03-31 |
1.1954 USD |
14,719.7451 GHST |
1.1149 USD |
1.0857 USD |
1.3174 USD |
1.1768 USD |
| 2023-03-30 |
1.0751 USD |
2,753.1544 GHST |
1.0815 USD |
1.0621 USD |
1.0877 USD |
1.0687 USD |
| 2023-03-29 |
1.0723 USD |
1,101.7144 GHST |
1.0651 USD |
1.0651 USD |
1.0821 USD |
1.0726 USD |
| 2023-03-28 |
1.0298 USD |
5,475.6227 GHST |
1.0865 USD |
1.0094 USD |
1.0865 USD |
1.0289 USD |
| 2023-03-27 |
1.0759 USD |
1,020.6995 GHST |
1.1198 USD |
1.0531 USD |
1.1374 USD |
1.0538 USD |
| 2023-03-26 |
1.1217 USD |
16,159.9491 GHST |
1.1426 USD |
1.1086 USD |
1.1506 USD |
1.1086 USD |
| 2023-03-25 |
1.1650 USD |
10,955.6570 GHST |
1.1710 USD |
1.1243 USD |
1.1754 USD |
1.1501 USD |
| 2023-03-24 |
1.2286 USD |
2,405.3037 GHST |
1.2289 USD |
1.1809 USD |
1.2580 USD |
1.1865 USD |
| 2023-03-23 |
1.2050 USD |
5,754.0792 GHST |
1.1956 USD |
1.1711 USD |
1.2165 USD |
1.2036 USD |
| 2023-03-22 |
1.2169 USD |
14,624.8529 GHST |
1.2878 USD |
1.1619 USD |
1.2950 USD |
1.1748 USD |
| 2023-03-21 |
1.3675 USD |
507.5629 GHST |
1.3677 USD |
1.3118 USD |
1.4008 USD |
1.3120 USD |
| 2023-03-20 |
1.3953 USD |
4,406.8053 GHST |
1.3394 USD |
1.3220 USD |
1.4300 USD |
1.3391 USD |
| 2023-03-19 |
1.3829 USD |
6,544.7609 GHST |
1.3452 USD |
1.3336 USD |
1.4438 USD |
1.3752 USD |
| 2023-03-18 |
1.4214 USD |
21,048.7760 GHST |
1.2275 USD |
1.2207 USD |
1.5729 USD |
1.3612 USD |
| 2023-03-17 |
1.2233 USD |
1,585.3856 GHST |
1.1681 USD |
1.1681 USD |
1.2669 USD |
1.2570 USD |
| 2023-03-16 |
1.1663 USD |
2,781.0242 GHST |
1.1372 USD |
1.1372 USD |
1.1830 USD |
1.1689 USD |
| 2023-03-15 |
1.2042 USD |
7,149.6085 GHST |
1.2588 USD |
1.1104 USD |
1.2646 USD |
1.1320 USD |
| 2023-03-14 |
1.2569 USD |
8,260.2157 GHST |
1.2123 USD |
1.1372 USD |
1.3377 USD |
1.2776 USD |
| 2023-03-13 |
1.3152 USD |
16,027.9513 GHST |
1.2383 USD |
1.2189 USD |
1.3668 USD |
1.2805 USD |
| 2023-03-12 |
1.1104 USD |
4,993.0667 GHST |
1.1957 USD |
1.0509 USD |
1.2015 USD |
1.1718 USD |
| 2023-03-11 |
1.0949 USD |
56,485.8475 GHST |
1.3785 USD |
0.9894 USD |
1.3871 USD |
1.1836 USD |
| 2023-03-10 |
1.3448 USD |
8,076.5426 GHST |
1.3864 USD |
1.3327 USD |
1.3864 USD |
1.3715 USD |
| 2023-03-09 |
1.4292 USD |
3,672.7709 GHST |
1.4923 USD |
1.4143 USD |
1.4978 USD |
1.4300 USD |
| 2023-03-08 |
1.4997 USD |
51,613.9485 GHST |
1.6193 USD |
1.4814 USD |
1.6585 USD |
1.4937 USD |
| 2023-03-07 |
1.5835 USD |
36,196.6537 GHST |
1.6113 USD |
1.5593 USD |
1.6497 USD |
1.6138 USD |
| 2023-03-06 |
1.5628 USD |
25,590.7399 GHST |
1.4800 USD |
1.4720 USD |
1.5926 USD |
1.5744 USD |
| 2023-03-05 |
1.4731 USD |
843.3109 GHST |
1.4564 USD |
1.4358 USD |
1.5014 USD |
1.5014 USD |
| 2023-03-04 |
1.4212 USD |
1,534.9329 GHST |
1.4161 USD |
1.4094 USD |
1.4273 USD |
1.4224 USD |
| 2023-03-03 |
1.4264 USD |
3,023.6491 GHST |
1.4740 USD |
1.3750 USD |
1.4740 USD |
1.4080 USD |
| 2023-03-02 |
1.4826 USD |
1,095.6866 GHST |
1.5125 USD |
1.4720 USD |
1.5125 USD |
1.4771 USD |
| 2023-03-01 |
1.5267 USD |
2,281.6202 GHST |
1.4605 USD |
1.4591 USD |
1.5354 USD |
1.4917 USD |
| 2023-02-28 |
1.5090 USD |
1,307.4180 GHST |
1.4888 USD |
1.4540 USD |
1.5923 USD |
1.4540 USD |
| 2023-02-27 |
1.4763 USD |
14,919.7053 GHST |
1.5378 USD |
1.4632 USD |
1.5378 USD |
1.4959 USD |
| 2023-02-26 |
1.5426 USD |
1,692.3594 GHST |
1.5437 USD |
1.5303 USD |
1.5556 USD |
1.5345 USD |
| 2023-02-25 |
1.5367 USD |
2,051.4555 GHST |
1.5161 USD |
1.5139 USD |
1.5472 USD |
1.5472 USD |
| 2023-02-24 |
1.5456 USD |
10,668.8034 GHST |
1.6342 USD |
1.5104 USD |
1.6342 USD |
1.5353 USD |
| 2023-02-23 |
1.6289 USD |
10,599.5487 GHST |
1.6500 USD |
1.5820 USD |
1.6500 USD |
1.6256 USD |
| 2023-02-22 |
1.5360 USD |
7,492.3946 GHST |
1.4888 USD |
1.4888 USD |
1.6372 USD |
1.5962 USD |
| 2023-02-21 |
1.4664 USD |
18,519.4112 GHST |
1.4512 USD |
1.4247 USD |
1.5419 USD |
1.4801 USD |
| 2023-02-20 |
1.4685 USD |
11,074.9520 GHST |
1.3486 USD |
1.3363 USD |
1.5543 USD |
1.4559 USD |
| 2023-02-19 |
1.3171 USD |
2,909.0653 GHST |
1.3097 USD |
1.2747 USD |
1.3612 USD |
1.3222 USD |
| 2023-02-18 |
1.3700 USD |
10,423.9787 GHST |
1.3201 USD |
1.3035 USD |
1.4331 USD |
1.3073 USD |
| 2023-02-17 |
1.2138 USD |
31,763.0582 GHST |
1.0924 USD |
1.0924 USD |
1.3594 USD |
1.3109 USD |
| 2023-02-16 |
1.0910 USD |
4,738.5423 GHST |
1.0801 USD |
1.0779 USD |
1.1000 USD |
1.0794 USD |
| 2023-02-15 |
1.0737 USD |
1,973.1973 GHST |
1.0673 USD |
1.0661 USD |
1.0794 USD |
1.0794 USD |
| 2023-02-14 |
1.0660 USD |
34.7204 GHST |
1.0627 USD |
1.0627 USD |
1.0680 USD |
1.0680 USD |
| 2023-02-13 |
1.0704 USD |
5,269.3982 GHST |
1.0911 USD |
1.0545 USD |
1.0911 USD |
1.0668 USD |